Ocean’s King Lighting Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.780	9.920	9.700	9.770	9.374	3,823,159
2023-01-30	9.390	9.870	9.330	9.840	9.441	6,396,820
2023-01-20	9.670	9.700	9.490	9.500	9.115	3,644,781
2023-01-19	9.610	9.980	9.510	9.690	9.297	4,792,055
2023-01-18	9.840	9.870	9.640	9.660	9.268	5,850,160
2023-01-17	9.400	10.130	9.180	9.850	9.451	11,652,793
2023-01-16	8.860	9.370	8.750	9.370	8.990	9,597,412
2023-01-13	8.570	9.030	8.520	8.910	8.549	6,480,094
2023-01-12	8.520	8.600	8.490	8.570	8.222	1,672,080
2023-01-11	8.590	8.650	8.500	8.540	8.194	2,423,940
2023-01-10	8.480	8.610	8.460	8.550	8.203	2,920,462
2023-01-09	8.360	8.490	8.360	8.470	8.127	1,844,720
2023-01-06	8.400	8.500	8.320	8.360	8.021	1,541,390
2023-01-05	8.390	8.420	8.280	8.390	8.050	1,621,360
2023-01-04	8.460	8.560	8.290	8.350	8.011	2,177,960
2023-01-03	8.080	8.500	8.070	8.460	8.117	4,014,400
2022-12-30	8.100	8.150	8.070	8.080	7.752	1,216,800
2022-12-29	8.200	8.320	8.090	8.090	7.762	2,220,500
2022-12-28	8.240	8.310	8.160	8.220	7.887	1,523,000
2022-12-27	8.340	8.470	8.220	8.330	7.992	2,233,969
2022-12-26	8.120	8.460	8.060	8.360	8.021	3,782,340
2022-12-23	8.170	8.190	8.000	8.050	7.724	1,953,160
2022-12-22	8.330	8.530	8.080	8.170	7.839	3,805,300
2022-12-21	8.610	8.660	8.230	8.300	7.963	3,737,974
2022-12-20	8.480	8.750	8.430	8.590	8.242	2,564,040
2022-12-19	8.790	8.870	8.450	8.480	8.136	4,681,732
2022-12-16	9.000	9.080	8.720	8.790	8.434	5,101,301
2022-12-15	8.570	9.250	8.370	9.050	8.683	7,417,637
2022-12-14	8.710	9.070	8.670	8.690	8.338	4,532,397
2022-12-13	8.890	8.960	8.650	8.680	8.328	3,942,220
2022-12-12	8.900	9.040	8.780	8.910	8.549	3,413,080
2022-12-09	8.860	8.980	8.770	8.940	8.577	2,830,112
2022-12-08	9.010	9.020	8.860	8.880	8.520	1,896,868
2022-12-07	9.040	9.060	8.960	9.010	8.645	2,458,040
2022-12-06	9.000	9.140	8.900	9.080	8.712	3,040,530
2022-12-05	9.010	9.180	8.950	9.030	8.664	3,944,496
2022-12-02	8.790	8.990	8.750	8.960	8.597	3,274,560
2022-12-01	8.710	8.860	8.690	8.750	8.395	4,010,401
2022-11-30	8.720	8.890	8.590	8.640	8.290	3,345,020
2022-11-29	8.490	8.720	8.490	8.710	8.357	3,608,268
2022-11-28	8.450	8.580	8.410	8.520	8.175	2,558,115
2022-11-25	8.830	8.830	8.550	8.580	8.232	3,647,550
2022-11-24	8.850	8.960	8.700	8.740	8.386	3,883,946
2022-11-23	8.910	8.910	8.610	8.850	8.491	2,753,409
2022-11-22	9.040	9.170	8.830	8.870	8.510	3,665,241
2022-11-21	8.880	9.080	8.810	9.040	8.673	3,780,642
2022-11-18	9.200	9.560	8.970	9.000	8.635	7,154,887
2022-11-17	9.500	9.500	8.890	9.240	8.865	10,512,651
2022-11-16	9.590	9.840	9.550	9.620	9.230	5,389,876
2022-11-15	9.100	9.590	9.050	9.580	9.192	5,322,460
2022-11-14	9.230	9.370	9.000	9.130	8.760	2,620,300
2022-11-11	9.180	9.410	9.160	9.300	8.923	4,174,466
2022-11-10	9.160	9.190	9.020	9.090	8.721	2,679,799
2022-11-09	9.200	9.270	9.130	9.170	8.798	2,050,588
2022-11-08	9.400	9.430	9.120	9.200	8.827	3,062,963
2022-11-07	9.240	9.720	9.150	9.310	8.932	5,579,472
2022-11-04	9.180	9.280	8.980	9.200	8.827	4,238,309
2022-11-03	8.950	9.080	8.740	9.010	8.645	4,138,460
2022-11-02	8.700	8.980	8.640	8.840	8.482	4,885,128
2022-11-01	8.310	8.740	8.300	8.640	8.290	6,798,250

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1000 CNY
2025-06-04	0.0500 CNY
2024-05-30	0.0400 CNY
2023-07-10	0.0700 CNY
2022-06-27	0.2000 CNY
2021-05-28	0.1539 CNY
2020-05-25	0.1000 CNY
2019-06-25	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.